Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.596 6.758 6.458 6.765 530,824 +0.22(+3.41%)
Jan 30, 2003 6.904 6.904 6.543 6.543 345,341 -0.38(-5.44%)
Jan 29, 2003 6.543 6.919 6.435 6.919 502,598 +0.22(+3.21%)
Jan 28, 2003 6.765 6.896 6.573 6.704 859,126 -0.05(-0.68%)
Jan 27, 2003 6.973 7.004 6.727 6.750 535,767 -0.30(-4.25%)
Jan 24, 2003 7.127 7.127 6.888 7.050 390,866 -0.12(-1.61%)
Jan 23, 2003 7.181 7.304 7.119 7.165 399,191 +0.06(+0.87%)
Jan 22, 2003 6.942 7.265 6.842 7.104 625,126 +0.18(+2.67%)
Jan 21, 2003 7.211 7.211 6.912 6.919 510,012 -0.24(-3.33%)
Jan 17, 2003 7.688 7.711 7.158 7.158 568,675 -0.68(-8.73%)
Jan 16, 2003 7.996 8.195 7.703 7.842 238,942 -0.23(-2.86%)
Jan 15, 2003 8.272 8.272 7.957 8.072 218,391 -0.10(-1.22%)
Jan 14, 2003 7.903 8.265 7.903 8.172 284,858 +0.28(+3.51%)
Jan 13, 2003 8.103 8.149 7.803 7.896 348,463 -0.13(-1.63%)
Jan 10, 2003 7.919 8.165 7.880 8.026 373,957 +0.11(+1.36%)
Jan 09, 2003 7.988 8.219 7.888 7.919 406,475 -0.05(-0.58%)
Jan 08, 2003 8.226 8.226 7.957 7.965 166,102 -0.38(-4.60%)
Jan 07, 2003 8.380 8.534 8.280 8.349 260,014 -0.03(-0.37%)
Jan 06, 2003 8.026 8.418 8.026 8.380 627,207 +0.28(+3.42%)
Jan 03, 2003 7.842 8.195 7.842 8.103 581,162 +0.26(+3.33%)
Jan 02, 2003 7.511 7.934 7.465 7.842 335,065 +0.31(+4.08%)
Dec 31, 2002 7.457 7.627 7.419 7.534 710,063 +0.02(+0.20%)
Dec 30, 2002 7.557 7.673 7.319 7.519 652,441 -0.27(-3.46%)
Dec 27, 2002 7.857 7.880 7.703 7.788 288,760 -0.05(-0.69%)
Dec 26, 2002 7.880 8.088 7.719 7.842 292,272 +0.04(+0.49%)
Dec 24, 2002 7.965 7.988 7.742 7.803 229,967 -0.08(-1.07%)
Dec 23, 2002 7.696 7.903 7.696 7.888 642,816 +0.12(+1.48%)
Dec 20, 2002 8.019 8.042 7.457 7.773 751,817 -0.07(-0.88%)
Dec 19, 2002 7.842 8.072 7.742 7.842 352,625 -0.23(-2.86%)
Dec 18, 2002 8.149 8.149 7.796 8.072 394,118 -0.14(-1.69%)
Dec 17, 2002 8.111 8.395 8.111 8.211 264,306 +0.02(+0.28%)
Dec 16, 2002 8.142 8.249 8.080 8.188 365,762 +0.05(+0.66%)
Dec 13, 2002 8.088 8.219 7.865 8.134 207,204 -0.03(-0.38%)
Dec 12, 2002 8.288 8.418 8.034 8.165 241,804 -0.20(-2.39%)
Dec 11, 2002 8.303 8.457 8.126 8.365 236,601 +0.02(+0.18%)
Dec 10, 2002 8.226 8.457 8.226 8.349 294,223 +0.13(+1.59%)
Dec 09, 2002 8.695 8.695 8.111 8.219 321,408 -0.47(-5.40%)
Dec 06, 2002 8.611 8.764 8.611 8.687 215,919 +0.03(+0.36%)
Dec 05, 2002 8.903 8.918 8.465 8.657 313,994 -0.21(-2.34%)
Dec 04, 2002 9.364 9.364 8.572 8.864 335,586 -0.58(-6.11%)
Dec 03, 2002 9.518 9.549 9.303 9.441 363,681 -0.35(-3.53%)
Dec 02, 2002 10.07 10.16 9.610 9.787 393,338 -0.09(-0.93%)
Nov 29, 2002 10.03 10.15 9.779 9.879 171,044 -0.13(-1.31%)
Nov 27, 2002 9.764 10.07 9.702 10.01 487,900 +0.39(+4.08%)
Nov 26, 2002 9.648 9.825 9.441 9.618 792,139 -0.22(-2.27%)
Nov 25, 2002 9.226 9.841 9.226 9.841 706,682 +0.70(+7.65%)
Nov 22, 2002 9.133 9.218 8.964 9.141 501,818 -0.08(-0.92%)
Nov 21, 2002 8.803 9.364 8.803 9.226 457,333 +0.56(+6.48%)
Nov 20, 2002 8.195 8.741 8.157 8.664 458,894 +0.55(+6.72%)
Nov 19, 2002 8.034 8.326 8.034 8.119 583,373 +0.08(+0.96%)
Nov 18, 2002 8.042 8.165 7.996 8.042 705,381 +0.14(+1.75%)
Nov 15, 2002 7.465 7.973 7.465 7.903 484,909 +0.30(+3.94%)
Nov 14, 2002 7.381 7.719 7.304 7.603 187,694 +0.37(+5.10%)
Nov 13, 2002 7.373 7.411 7.150 7.234 579,471 -0.08(-1.16%)
Nov 12, 2002 7.142 7.381 7.042 7.319 425,856 +0.28(+3.93%)
Nov 11, 2002 7.381 7.388 6.981 7.042 527,702 -0.38(-5.18%)
Nov 08, 2002 7.803 7.803 7.196 7.427 342,349 -0.25(-3.30%)
Nov 07, 2002 7.826 7.826 7.611 7.680 314,904 -0.30(-3.76%)
Nov 06, 2002 7.688 7.980 7.688 7.980 268,208 +0.34(+4.43%)
Nov 05, 2002 8.088 8.088 7.603 7.642 426,116 -0.43(-5.33%)
Nov 04, 2002 7.842 8.457 7.811 8.072 549,164 +0.38(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.